Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.283 | 8.285 | 8.178 | 8.220 | 64,179 | -0.09(-1.10%) |
Mar 28, 2003 | 8.257 | 8.325 | 8.257 | 8.311 | 19,253 | -0.07(-0.89%) |
Mar 27, 2003 | 8.297 | 8.386 | 8.278 | 8.386 | 60,328 | +0.10(+1.18%) |
Mar 26, 2003 | 8.309 | 8.325 | 8.213 | 8.288 | 35,940 | +0.00(+0.06%) |
Mar 25, 2003 | 8.281 | 8.309 | 8.271 | 8.283 | 47,492 | -0.02(-0.23%) |
Mar 24, 2003 | 8.299 | 8.384 | 8.274 | 8.302 | 67,174 | -0.02(-0.25%) |
Mar 21, 2003 | 8.309 | 8.325 | 8.243 | 8.323 | 27,811 | +0.04(+0.45%) |
Mar 20, 2003 | 8.208 | 8.309 | 8.208 | 8.285 | 21,821 | +0.06(+0.77%) |
Mar 19, 2003 | 8.234 | 8.274 | 8.192 | 8.222 | 65,463 | +0.01(+0.14%) |
Mar 18, 2003 | 8.119 | 8.234 | 8.117 | 8.211 | 50,060 | +0.12(+1.53%) |
Mar 17, 2003 | 7.979 | 8.112 | 7.979 | 8.087 | 92,846 | +0.06(+0.79%) |
Mar 14, 2003 | 7.958 | 8.024 | 7.918 | 8.024 | 14,547 | +0.04(+0.53%) |
Mar 13, 2003 | 7.937 | 7.984 | 7.930 | 7.982 | 34,229 | +0.06(+0.80%) |
Mar 12, 2003 | 7.996 | 8.007 | 7.890 | 7.918 | 76,159 | -0.12(-1.54%) |
Mar 11, 2003 | 8.173 | 8.190 | 8.042 | 8.042 | 45,353 | -0.13(-1.60%) |
Mar 10, 2003 | 8.222 | 8.222 | 8.152 | 8.173 | 23,960 | -0.04(-0.43%) |
Mar 07, 2003 | 8.117 | 8.222 | 8.098 | 8.208 | 19,681 | +0.07(+0.80%) |
Mar 06, 2003 | 8.180 | 8.180 | 8.129 | 8.143 | 38,079 | -0.06(-0.68%) |
Mar 05, 2003 | 8.204 | 8.281 | 8.199 | 8.199 | 27,383 | +0.02(+0.23%) |
Mar 04, 2003 | 8.246 | 8.309 | 8.164 | 8.180 | 83,005 | -0.07(-0.85%) |
Mar 03, 2003 | 8.316 | 8.395 | 8.229 | 8.250 | 53,055 | -0.10(-1.20%) |
Feb 28, 2003 | 8.290 | 8.435 | 8.274 | 8.351 | 64,607 | +0.07(+0.82%) |
Feb 27, 2003 | 8.150 | 8.316 | 8.150 | 8.283 | 50,060 | +0.19(+2.37%) |
Feb 26, 2003 | 8.133 | 8.166 | 8.091 | 8.091 | 11,980 | -0.07(-0.86%) |
Feb 25, 2003 | 8.119 | 8.161 | 8.033 | 8.161 | 39,363 | +0.04(+0.52%) |
Feb 24, 2003 | 8.133 | 8.197 | 8.098 | 8.119 | 113,383 | -0.02(-0.26%) |
Feb 21, 2003 | 8.133 | 8.157 | 8.129 | 8.140 | 20,537 | +0.03(+0.37%) |
Feb 20, 2003 | 8.110 | 8.112 | 8.063 | 8.110 | 30,378 | +0.08(+1.05%) |
Feb 19, 2003 | 8.073 | 8.073 | 8.026 | 8.026 | 20,537 | -0.05(-0.61%) |
Feb 18, 2003 | 7.946 | 8.096 | 7.946 | 8.075 | 50,487 | +0.28(+3.60%) |
Feb 14, 2003 | 7.792 | 7.830 | 7.778 | 7.795 | 21,821 | +0.01(+0.12%) |
Feb 13, 2003 | 7.736 | 7.788 | 7.736 | 7.785 | 7,273 | +0.07(+0.88%) |
Feb 12, 2003 | 7.745 | 7.764 | 7.703 | 7.717 | 18,826 | -0.02(-0.24%) |
Feb 11, 2003 | 7.664 | 7.755 | 7.664 | 7.736 | 11,552 | +0.08(+1.07%) |
Feb 10, 2003 | 7.759 | 7.759 | 7.629 | 7.654 | 11,124 | -0.10(-1.33%) |
Feb 07, 2003 | 7.778 | 7.778 | 7.722 | 7.757 | 26,955 | -0.00(-0.03%) |
Feb 06, 2003 | 7.788 | 7.827 | 7.745 | 7.759 | 36,368 | -0.06(-0.72%) |
Feb 05, 2003 | 7.839 | 7.848 | 7.750 | 7.816 | 66,318 | -0.03(-0.36%) |
Feb 04, 2003 | 7.762 | 7.844 | 7.736 | 7.844 | 34,229 | +0.03(+0.42%) |
Feb 03, 2003 | 7.792 | 7.823 | 7.759 | 7.811 | 53,482 | +0.01(+0.12%) |
Jan 31, 2003 | 7.682 | 7.820 | 7.650 | 7.802 | 148,040 | +0.10(+1.27%) |
Jan 30, 2003 | 7.678 | 7.736 | 7.678 | 7.703 | 278,111 | +0.03(+0.40%) |
Jan 29, 2003 | 7.664 | 7.701 | 7.514 | 7.673 | 80,866 | +0.02(+0.24%) |
Jan 28, 2003 | 7.736 | 7.804 | 7.650 | 7.654 | 56,905 | -0.05(-0.67%) |
Jan 27, 2003 | 7.853 | 7.853 | 7.689 | 7.706 | 15,403 | -0.14(-1.82%) |
Jan 24, 2003 | 7.888 | 7.895 | 7.797 | 7.848 | 33,801 | -0.05(-0.68%) |
Jan 23, 2003 | 7.900 | 7.937 | 7.890 | 7.902 | 177,991 | +0.10(+1.26%) |
Jan 22, 2003 | 7.820 | 7.855 | 7.785 | 7.804 | 33,373 | +0.00(+0.06%) |
Jan 21, 2003 | 7.876 | 7.897 | 7.799 | 7.799 | 14,975 | -0.09(-1.10%) |
Jan 17, 2003 | 7.818 | 7.886 | 7.804 | 7.886 | 124,508 | +0.02(+0.24%) |
Jan 16, 2003 | 7.809 | 7.867 | 7.778 | 7.867 | 111,672 | +0.09(+1.14%) |
Jan 15, 2003 | 7.825 | 7.888 | 7.738 | 7.778 | 93,274 | -0.03(-0.42%) |
Jan 14, 2003 | 7.888 | 7.928 | 7.811 | 7.811 | 74,020 | -0.08(-1.04%) |
Jan 13, 2003 | 7.963 | 8.000 | 7.893 | 7.893 | 38,507 | -0.06(-0.71%) |
Jan 10, 2003 | 7.937 | 8.024 | 7.909 | 7.949 | 50,060 | +0.01(+0.18%) |
Jan 09, 2003 | 7.986 | 8.005 | 7.839 | 7.935 | 23,104 | +0.02(+0.30%) |
Jan 08, 2003 | 8.108 | 8.108 | 7.902 | 7.911 | 65,891 | -0.18(-2.28%) |
Jan 07, 2003 | 8.133 | 8.152 | 8.080 | 8.096 | 174,140 | -0.03(-0.37%) |
Jan 06, 2003 | 8.080 | 8.194 | 8.056 | 8.126 | 17,970 | +0.14(+1.70%) |
Jan 03, 2003 | 7.949 | 7.991 | 7.949 | 7.991 | 32,517 | +0.03(+0.32%) |